Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aradigm Corp (NQ: ARDM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 1.220 1.220 1.220 0 -0.08(-6.15%)
Mar 28, 2018 1.270 1.300 1.160 1.300 94,098 +0.03(+2.36%)
Mar 27, 2018 1.200 1.270 1.160 1.270 49,622 +0.11(+9.48%)
Mar 26, 2018 1.220 1.240 1.160 1.160 10,594 -0.05(-4.13%)
Mar 23, 2018 1.300 1.300 1.190 1.210 69,340 -0.10(-7.63%)
Mar 22, 2018 1.282 1.320 1.280 1.310 48,614 +0.02(+1.55%)
Mar 21, 2018 1.280 1.330 1.200 1.290 96,529 +0.04(+3.20%)
Mar 20, 2018 1.300 1.325 1.250 1.250 54,210 -0.05(-3.85%)
Mar 19, 2018 1.330 1.330 1.300 1.300 53,145 -0.06(-4.41%)
Mar 16, 2018 1.350 1.430 1.280 1.360 116,544 +0.05(+3.68%)
Mar 15, 2018 1.290 1.447 1.252 1.312 156,102 +0.03(+2.51%)
Mar 14, 2018 1.211 1.294 1.210 1.280 124,598 +0.07(+5.75%)
Mar 13, 2018 1.170 1.290 1.170 1.210 93,441 +0.02(+1.68%)
Mar 12, 2018 1.200 1.227 1.160 1.190 75,906 +0.01(+0.85%)
Mar 09, 2018 1.160 1.239 1.160 1.180 89,547 +0.03(+2.61%)
Mar 08, 2018 1.110 1.220 1.110 1.150 110,211 +0.04(+3.60%)
Mar 07, 2018 1.120 1.150 1.100 1.110 33,809 -0.01(-0.89%)
Mar 06, 2018 1.150 1.180 1.101 1.120 22,344 -0.02(-1.75%)
Mar 05, 2018 1.060 1.150 1.055 1.140 74,201 +0.08(+7.55%)
Mar 02, 2018 1.070 1.100 1.030 1.060 64,087 -0.03(-2.75%)
Mar 01, 2018 1.140 1.149 1.060 1.090 76,383 -0.04(-3.54%)
Feb 28, 2018 1.180 1.180 1.130 1.130 68,497 -0.04(-3.42%)
Feb 27, 2018 1.240 1.240 1.150 1.170 97,167 -0.06(-4.88%)
Feb 26, 2018 1.300 1.300 1.230 1.230 128,849 -0.08(-6.11%)
Feb 23, 2018 1.200 1.339 1.180 1.310 351,147 +0.10(+8.26%)
Feb 22, 2018 1.210 1.220 1.160 1.210 50,558 +0.00(+0.00%)
Feb 21, 2018 1.160 1.210 1.150 1.210 59,052 +0.04(+3.42%)
Feb 20, 2018 1.270 1.289 1.150 1.170 210,720 -0.13(-10.00%)
Feb 16, 2018 1.300 1.300 1.300 0 +0.03(+2.36%)
Feb 15, 2018 1.440 1.440 1.220 1.270 198,189 -0.16(-11.19%)
Feb 14, 2018 1.350 1.439 1.340 1.430 76,059 +0.07(+5.15%)
Feb 13, 2018 1.310 1.380 1.310 1.360 111,063 +0.02(+1.49%)
Feb 12, 2018 1.170 1.440 1.126 1.340 346,928 +0.23(+20.73%)
Feb 09, 2018 1.210 1.210 1.070 1.110 152,511 -0.11(-9.02%)
Feb 08, 2018 1.290 1.350 1.170 1.220 141,746 -0.08(-6.15%)
Feb 07, 2018 1.260 1.350 1.210 1.300 184,306 +0.04(+3.17%)
Feb 06, 2018 1.200 1.300 1.180 1.260 117,392 +0.06(+5.00%)
Feb 05, 2018 1.270 1.270 1.160 1.200 260,011 -0.08(-6.61%)
Feb 02, 2018 1.320 1.370 1.261 1.285 156,633 -0.05(-3.38%)
Feb 01, 2018 1.370 1.373 1.300 1.330 235,473 -0.05(-3.62%)
Jan 31, 2018 1.530 1.530 1.360 1.380 316,821 -0.12(-8.00%)
Jan 30, 2018 1.530 1.580 1.450 1.500 477,761 -0.09(-5.66%)
Jan 29, 2018 1.490 1.890 1.450 1.590 1,928,529 -0.65(-29.02%)
Jan 26, 2018 2.250 2.370 2.201 2.240 369,533 -0.07(-3.03%)
Jan 25, 2018 2.240 2.430 2.170 2.310 625,681 +0.08(+3.59%)
Jan 24, 2018 2.150 2.260 2.131 2.230 337,982 +0.09(+4.21%)
Jan 23, 2018 2.450 2.450 2.125 2.140 511,870 -0.28(-11.57%)
Jan 22, 2018 2.340 2.570 2.300 2.420 987,305 +0.13(+5.68%)
Jan 19, 2018 2.120 2.373 2.030 2.290 1,009,817 +0.17(+8.02%)
Jan 18, 2018 2.030 2.210 2.000 2.120 616,646 +0.09(+4.43%)
Jan 17, 2018 2.050 2.130 2.010 2.030 323,338 -0.03(-1.46%)
Jan 16, 2018 2.200 2.220 2.000 2.060 1,024,175 -0.20(-8.85%)
Jan 12, 2018 2.260 2.260 2.260 0 -1.16(-33.92%)
Jan 10, 2018 3.420 3.420 3.420 313,087 -0.28(-7.57%)
Jan 09, 2018 5.450 5.450 3.350 3.700 3,061,022 -2.28(-38.13%)
Jan 08, 2018 6.100 6.240 5.850 5.980 432,324 -0.06(-0.99%)
Jan 05, 2018 6.220 6.390 5.980 6.040 287,028 -0.07(-1.15%)
Jan 04, 2018 6.150 6.600 6.110 6.110 377,909 +0.03(+0.49%)
Jan 03, 2018 6.710 6.880 6.080 6.080 387,348 -0.43(-6.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.